Spot 514.59
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.85 | 100.25 | 100.05 | +1.00 | 38.8% | 415 | 38.8% | -0.00 | — | — | 0.04 | — |
| — | 89.90 | 90.25 | 90.08 | +1.00 | 38.8% | 425 | 38.8% | -0.00 | — | — | 0.04 | — |
| — | 84.90 | 85.25 | 85.08 | +1.00 | 38.1% | 430 | 38.1% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 74.90 | 75.30 | 75.10 | +1.00 | 35.8% | 440 | 35.8% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 69.90 | 70.30 | 70.10 | +1.00 | 34.3% | 445 | 34.3% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 59.95 | 60.35 | 60.15 | +0.99 | 30.7% | 455 | 30.7% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 54.95 | 55.35 | 55.15 | +0.99 | 28.8% | 460 | 28.8% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 50.00 | 50.35 | 50.17 | +0.99 | 26.8% | 465 | 26.8% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 45.00 | 45.40 | 45.20 | +0.99 | 24.8% | 470 | 24.8% | -0.01 | 0.10 | 0.07 | 0.12 | — |
| — | 40.00 | 40.40 | 40.20 | +0.99 | 22.8% | 475 | 22.8% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 35.05 | 35.45 | 35.25 | +0.98 | 21.0% | 480 | 21.0% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 30.10 | 30.45 | 30.27 | +0.97 | 19.2% | 485 | 19.2% | -0.03 | 0.17 | 0.14 | 0.20 | — |
| — | 25.15 | 25.55 | 25.35 | +0.96 | 17.6% | 490 | 17.6% | -0.04 | 0.23 | 0.20 | 0.26 | — |
| — | 20.30 | 20.70 | 20.50 | +0.94 | 16.1% | 495 | 16.1% | -0.07 | 0.36 | 0.33 | 0.40 | — |
| — | 15.55 | 15.95 | 15.75 | +0.90 | 14.7% | 500 | 14.7% | -0.11 | 0.65 | 0.61 | 0.68 | — |
| — | 13.75 | 14.10 | 13.93 | +0.87 | 14.2% | 502 | 14.2% | -0.14 | 0.82 | 0.78 | 0.86 | — |
| — | 12.85 | 13.25 | 13.05 | +0.86 | 14.0% | 503 | 14.0% | -0.15 | 0.92 | 0.87 | 0.96 | — |
| — | 12.00 | 12.35 | 12.18 | +0.84 | 13.7% | 504 | 13.7% | -0.16 | 1.05 | 1.01 | 1.09 | — |
| — | 11.15 | 11.50 | 11.32 | +0.82 | 13.5% | 505 | 13.5% | -0.18 | 1.19 | 1.14 | 1.23 | — |
| — | 10.30 | 10.65 | 10.47 | +0.80 | 13.3% | 506 | 13.3% | -0.20 | 1.34 | 1.30 | 1.38 | — |
| — | 9.50 | 9.80 | 9.65 | +0.78 | 13.1% | 507 | 13.1% | -0.23 | 1.52 | 1.47 | 1.57 | — |
| — | 8.70 | 9.00 | 8.85 | +0.75 | 13.0% | 508 | 13.0% | -0.25 | 1.72 | 1.67 | 1.77 | — |
| — | 7.95 | 8.25 | 8.10 | +0.72 | 12.8% | 509 | 12.8% | -0.28 | 1.95 | 1.89 | 2.00 | — |
| — | 7.20 | 7.50 | 7.35 | +0.69 | 12.7% | 510 | 12.7% | -0.31 | 2.21 | 2.15 | 2.27 | — |
| — | 6.50 | 6.75 | 6.62 | +0.66 | 12.5% | 511 | 12.5% | -0.34 | 2.50 | 2.44 | 2.56 | — |
| — | 5.85 | 6.10 | 5.97 | +0.63 | 12.4% | 512 | 12.4% | -0.38 | 2.83 | 2.76 | 2.90 | — |
| — | 5.25 | 5.45 | 5.35 | +0.59 | 12.3% | 513 | 12.3% | -0.42 | 3.20 | 3.10 | 3.30 | — |
| — | 4.65 | 4.85 | 4.75 | +0.55 | 12.2% | 514 | 12.2% | -0.45 | 3.60 | 3.50 | 3.70 | — |
| — | 4.10 | 4.30 | 4.20 | +0.52 | 12.1% | 515 | 12.1% | -0.49 | 4.05 | 3.95 | 4.15 | — |
| — | 3.60 | 3.80 | 3.70 | +0.48 | 12.1% | 516 | 12.1% | -0.53 | 4.55 | 4.45 | 4.65 | — |
| — | 3.15 | 3.35 | 3.25 | +0.44 | 12.0% | 517 | 12.0% | -0.57 | 5.10 | 5.00 | 5.20 | — |
| — | 2.75 | 2.89 | 2.82 | +0.40 | 12.0% | 518 | 12.0% | -0.61 | 5.67 | 5.55 | 5.80 | — |
| — | 2.38 | 2.51 | 2.44 | +0.36 | 11.9% | 519 | 11.9% | -0.65 | 6.33 | 6.20 | 6.45 | — |
| — | 2.05 | 2.17 | 2.11 | +0.33 | 11.9% | 520 | 11.9% | -0.68 | 7.00 | 6.85 | 7.15 | — |
| — | 1.75 | 1.87 | 1.81 | +0.29 | 11.9% | 521 | 11.9% | -0.72 | 7.70 | 7.55 | 7.85 | — |
| — | 1.49 | 1.61 | 1.55 | +0.26 | 11.9% | 522 | 11.9% | -0.75 | 8.45 | 8.30 | 8.60 | — |
| — | 1.26 | 1.38 | 1.32 | +0.23 | 11.9% | 523 | 11.9% | -0.79 | 9.22 | 9.05 | 9.40 | — |
| — | 1.07 | 1.16 | 1.11 | +0.20 | 11.8% | 524 | 11.8% | -0.81 | 10.03 | 9.85 | 10.20 | — |
| — | 0.90 | 0.98 | 0.94 | +0.18 | 11.8% | 525 | 11.8% | -0.84 | 10.88 | 10.70 | 11.05 | — |
| — | 0.74 | 0.82 | 0.78 | +0.15 | 11.8% | 526 | 11.8% | -0.87 | 11.75 | 11.55 | 11.95 | — |
| — | 0.61 | 0.68 | 0.65 | +0.13 | 11.8% | 527 | 11.8% | -0.89 | 12.65 | 12.45 | 12.85 | — |
| — | 0.09 | 0.14 | 0.12 | +0.03 | 11.8% | 535 | 11.8% | -1.00 | 20.40 | 20.20 | 20.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 11.9% | 540 | 11.9% | -1.00 | 25.40 | 25.20 | 25.60 | — |
| — | — | 0.03 | — | +0.00 | 12.0% | 545 | 12.0% | -1.00 | 30.43 | 30.25 | 30.60 | — |
| — | — | 0.02 | — | +0.00 | 12.2% | 550 | 12.2% | -1.00 | 35.40 | 35.20 | 35.60 | — |
| — | — | 0.03 | — | +0.00 | 12.5% | 555 | 12.5% | -1.00 | 40.40 | 40.20 | 40.60 | — |
| — | — | 0.03 | — | +0.00 | 12.8% | 560 | 12.8% | -1.00 | 45.40 | 45.20 | 45.60 | — |
| — | — | 0.03 | — | +0.00 | 13.7% | 570 | 13.7% | -1.00 | 55.42 | 55.25 | 55.60 | — |
| — | — | 0.01 | — | +0.00 | 14.1% | 575 | 14.1% | -1.00 | 60.40 | 60.20 | 60.60 | — |
| — | — | 0.03 | — | +0.00 | 14.6% | 580 | 14.6% | -1.00 | 65.40 | 65.20 | 65.60 | — |
| — | — | 0.03 | — | +0.00 | 15.7% | 590 | 15.7% | -1.00 | 75.42 | 75.25 | 75.60 | — |
| — | — | 0.03 | — | +0.00 | 16.8% | 600 | 16.8% | -1.00 | 85.40 | 85.20 | 85.60 | — |
| — | — | 0.03 | — | +0.00 | 17.3% | 605 | 17.3% | -1.00 | 90.40 | 90.20 | 90.60 | — |
| — | — | 0.03 | — | +0.00 | 18.2% | 615 | 18.2% | -1.00 | 100.40 | 100.20 | 100.60 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.